Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.1595 0.2100 0.1462 0.1810 62,762,584 +0.04(+25.00%)
May 28, 2024 0.1700 0.1739 0.1400 0.1448 22,442,704 -0.02(-12.77%)
May 24, 2024 0.1560 0.2488 0.1312 0.1660 153,064,816 +0.03(+19.68%)
May 23, 2024 0.1603 0.1700 0.1325 0.1387 20,438,186 -0.00(-2.26%)
May 22, 2024 0.1378 0.1520 0.1255 0.1419 9,425,136 +0.00(+2.45%)
May 21, 2024 0.1700 0.1700 0.1317 0.1385 10,336,167 -0.03(-18.58%)
May 20, 2024 0.2400 0.2414 0.1421 0.1701 28,158,080 -0.04(-20.51%)
May 17, 2024 0.2800 0.3900 0.2005 0.2140 254,495,200 +0.07(+51.88%)
May 16, 2024 0.1262 0.1494 0.1153 0.1409 12,081,881 +0.03(+26.37%)
May 15, 2024 0.1300 0.1392 0.1100 0.1115 4,759,433 -0.02(-15.14%)
May 14, 2024 0.1400 0.1535 0.1200 0.1314 2,549,386 -0.01(-7.59%)
May 13, 2024 0.1330 0.1486 0.1330 0.1422 806,013 +0.01(+5.72%)
May 10, 2024 0.1420 0.1604 0.1294 0.1345 2,975,360 -0.01(-5.28%)
May 09, 2024 0.1580 0.1580 0.1368 0.1420 1,493,915 -0.01(-5.02%)
May 08, 2024 0.1680 0.1680 0.1399 0.1495 2,189,601 -0.01(-7.72%)
May 07, 2024 0.1860 0.1939 0.1483 0.1620 2,874,616 -0.03(-15.67%)
May 06, 2024 0.2400 0.2681 0.1804 0.1921 11,014,156 -0.04(-16.48%)
May 03, 2024 0.2106 0.2400 0.1830 0.2300 1,198,115 +0.02(+11.11%)
May 02, 2024 0.1790 0.2200 0.1740 0.2070 1,097,798 +0.03(+15.64%)
May 01, 2024 0.1790 0.1880 0.1760 0.1790 139,284 +0.00(+2.52%)
Apr 30, 2024 0.1751 0.1827 0.1674 0.1746 211,094 -0.01(-4.95%)
Apr 29, 2024 0.1750 0.1924 0.1733 0.1837 228,995 +0.01(+6.18%)
Apr 26, 2024 0.1680 0.1780 0.1655 0.1730 226,098 +0.01(+5.04%)
Apr 25, 2024 0.1710 0.1730 0.1600 0.1647 148,480 -0.00(-2.37%)
Apr 24, 2024 0.1752 0.1820 0.1660 0.1687 263,338 -0.01(-3.05%)
Apr 23, 2024 0.1630 0.1870 0.1630 0.1740 231,844 +0.00(+2.78%)
Apr 22, 2024 0.1680 0.1800 0.1608 0.1693 255,551 +0.00(+2.61%)
Apr 19, 2024 0.1620 0.1660 0.1568 0.1650 189,220 -0.00(-0.42%)
Apr 18, 2024 0.1593 0.1690 0.1535 0.1657 371,003 +0.00(+2.98%)
Apr 17, 2024 0.1552 0.1796 0.1552 0.1609 163,497 +0.00(+1.84%)
Apr 16, 2024 0.1650 0.1680 0.1556 0.1580 216,839 -0.01(-7.11%)
Apr 15, 2024 0.1700 0.1701 0.1500 0.1701 596,469 -0.00(-0.99%)
Apr 12, 2024 0.1835 0.1945 0.1702 0.1718 434,341 -0.02(-9.20%)
Apr 11, 2024 0.1712 0.2050 0.1712 0.1892 1,256,151 +0.01(+7.20%)
Apr 10, 2024 0.1550 0.1829 0.1550 0.1765 1,066,084 +0.02(+9.83%)
Apr 09, 2024 0.1659 0.1659 0.1555 0.1607 390,139 -0.01(-3.08%)
Apr 08, 2024 0.1673 0.1724 0.1550 0.1658 714,272 -0.00(-1.31%)
Apr 05, 2024 0.1543 0.1690 0.1500 0.1680 1,423,218 +0.00(+1.20%)
Apr 04, 2024 0.1482 0.2500 0.1410 0.1660 18,508,280 +0.02(+13.54%)
Apr 03, 2024 0.1481 0.1506 0.1432 0.1462 119,868 -0.01(-4.13%)
Apr 02, 2024 0.1435 0.1525 0.1435 0.1525 224,946 +0.01(+7.55%)
Apr 01, 2024 0.1414 0.1467 0.1400 0.1418 148,734 +0.00(+0.28%)
Mar 28, 2024 0.1460 0.1466 0.1370 0.1414 372,812 -0.01(-5.10%)
Mar 27, 2024 0.1519 0.1519 0.1457 0.1490 209,356 -0.00(-0.60%)
Mar 26, 2024 0.1445 0.1500 0.1425 0.1499 152,152 +0.00(+0.60%)
Mar 25, 2024 0.1570 0.1570 0.1400 0.1490 602,596 -0.00(-0.67%)
Mar 22, 2024 0.1497 0.1597 0.1429 0.1500 369,923 +0.00(+1.83%)
Mar 21, 2024 0.1626 0.1626 0.1423 0.1473 1,205,385 -0.01(-8.57%)
Mar 20, 2024 0.1400 0.2100 0.1400 0.1611 12,007,426 +0.02(+15.57%)
Mar 19, 2024 0.1409 0.1453 0.1394 0.1394 142,561 +0.00(+0.65%)
Mar 18, 2024 0.1466 0.1466 0.1380 0.1385 156,207 -0.00(-3.35%)
Mar 15, 2024 0.1392 0.1481 0.1372 0.1433 164,082 +0.00(+3.09%)
Mar 14, 2024 0.1420 0.1442 0.1350 0.1390 86,207 -0.00(-0.71%)
Mar 13, 2024 0.1468 0.1468 0.1388 0.1400 176,608 -0.01(-3.85%)
Mar 12, 2024 0.1450 0.1466 0.1425 0.1456 22,200 +0.00(+2.90%)
Mar 11, 2024 0.1468 0.1468 0.1415 0.1415 48,763 -0.01(-3.54%)
Mar 08, 2024 0.1500 0.1500 0.1400 0.1467 83,162 -0.00(-0.20%)
Mar 07, 2024 0.1410 0.1478 0.1400 0.1470 340,387 +0.00(+1.80%)
Mar 06, 2024 0.1460 0.1480 0.1400 0.1444 220,043 +0.00(+0.28%)
Mar 05, 2024 0.1440 0.1500 0.1425 0.1440 207,032 -0.01(-5.51%)
Mar 04, 2024 0.1540 0.1540 0.1484 0.1524 98,657 +0.00(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.